INGN - Inogen, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202052.2252.7349.1149.4349.43249,800
Jan 16, 202051.0953.7350.9351.7951.79319,500
Jan 15, 202050.3953.1950.3850.8750.87556,400
Jan 14, 202047.8050.7847.3050.3850.381,028,800
Jan 13, 202047.6350.9247.2847.6947.691,540,400
Jan 10, 202063.5164.5060.3161.1761.17630,900
Jan 09, 202066.3566.7663.0663.2263.22270,000
Jan 08, 202065.8567.0165.4765.8665.86213,900
Jan 07, 202066.3766.9364.7566.1766.17223,200
Jan 06, 202065.8567.0565.0366.6666.66247,200
Jan 03, 202066.4066.9965.5566.3466.34232,600
Jan 02, 202068.6868.6866.7067.5967.59231,400
Dec 31, 201967.6369.2567.3068.3368.33189,800
Dec 30, 201968.3668.7567.1367.8567.85336,400
Dec 27, 201971.0371.0368.3468.5468.54314,200
Dec 26, 201971.2472.3070.0770.3070.30194,700
Dec 24, 201971.2072.2570.5871.4771.47144,100
Dec 23, 201971.2971.2969.7370.8770.87331,800
Dec 20, 201971.5272.1270.8570.9770.97461,000
Dec 19, 201971.8171.9270.5371.0771.07262,700
Dec 18, 201971.1771.7170.8371.5171.51208,200
Dec 17, 201971.2171.2168.4770.9170.91217,500
Dec 16, 201971.3972.0470.5870.8670.86177,800
Dec 13, 201971.4672.1670.5670.7470.74166,000
Dec 12, 201971.4473.2370.7871.6971.69198,200
Dec 11, 201971.7172.9170.9371.6171.61141,600
Dec 10, 201971.8872.9970.3071.7071.70358,600
Dec 09, 201971.9272.7470.0571.3871.38325,300
Dec 06, 201972.4273.4971.8972.2772.27246,200
Dec 05, 201972.7873.0771.5071.7871.78200,700
Dec 04, 201974.1974.5572.4772.5772.57208,400
Dec 03, 201971.0873.7070.5173.4273.42254,700
Dec 02, 201973.4173.8071.0571.6871.68425,000
Nov 29, 201973.5674.2773.0973.6173.6167,600
Nov 27, 201975.1776.6973.3173.8973.89194,800
Nov 26, 201976.1676.8974.0674.9074.90432,100
Nov 25, 201973.0476.2672.2276.1576.15434,900
Nov 22, 201971.1573.1170.6173.0873.08377,300
Nov 21, 201970.5971.0169.4370.6070.60305,500
Nov 20, 201971.1771.4769.3170.5570.55438,200
Nov 19, 201969.8271.4869.0971.1871.18304,400
Nov 18, 201971.0971.5668.9269.6669.66353,900
Nov 15, 201970.3572.5470.1471.2871.28400,200
Nov 14, 201969.7070.1568.5269.7069.70338,500
Nov 13, 201968.7270.1467.5170.1070.10524,800
Nov 12, 201967.3669.3266.3869.0569.05462,300
Nov 11, 201969.0969.3666.0867.6067.60530,900
Nov 08, 201969.3470.9167.9069.0769.07538,500
Nov 07, 201967.9170.1266.0369.0569.05934,300
Nov 06, 201968.6373.0065.1267.6967.691,801,700
Nov 05, 201957.8260.0357.2859.3259.32767,400
Nov 04, 201956.4158.1856.1057.7057.70406,300
Nov 01, 201954.6257.2654.5656.0256.02347,800
Oct 31, 201954.0854.6052.8554.4454.44339,900
Oct 30, 201953.9054.3052.7954.2154.21318,700
Oct 29, 201954.2254.8353.2653.9453.94291,900
Oct 28, 201952.5754.4252.5454.3354.33330,500
Oct 25, 201951.6953.6351.2352.5252.52200,400
Oct 24, 201952.4452.4551.1251.6451.64384,400
Oct 23, 201950.8952.1649.9252.0152.01312,300
Oct 22, 201949.5851.3748.6150.8050.80242,200
Oct 21, 201949.5150.2949.0349.5249.52389,400
Oct 18, 201949.4249.8548.3248.9848.98165,700
Oct 17, 201949.8650.0648.9649.3949.39193,600
Oct 16, 201948.7449.8347.9648.9648.96204,300
Oct 15, 201948.1649.4447.1748.7448.74328,400
Oct 14, 201948.4649.5045.5647.8447.84320,500
Oct 11, 201946.8749.4446.2548.6748.67351,800
Oct 10, 201947.6347.9045.5546.0846.08246,600
Oct 09, 201947.1947.7946.6147.6747.67175,000
Oct 08, 201947.2648.0146.2746.7346.73346,100
Oct 07, 201947.8748.6047.6247.9047.90255,700
Oct 04, 201947.7348.3346.9347.8147.81205,600
Oct 03, 201945.9347.6745.5947.4147.41335,000
Oct 02, 201945.5446.1244.1345.9545.95361,500
Oct 01, 201948.0049.0045.6646.0046.00218,800
Sep 30, 201947.7749.0047.1147.9147.91232,200
Sep 27, 201947.7348.8947.2847.7747.77231,400
Sep 26, 201948.2448.2446.6947.3747.37191,600
Sep 25, 201947.8449.1947.7148.3248.32297,700
Sep 24, 201947.6348.6247.4047.9547.95372,400
Sep 23, 201948.1148.3546.1847.3747.37364,800
Sep 20, 201948.9550.0847.7648.6248.62652,000
Sep 19, 201948.2350.0547.8649.0949.09677,300
Sep 18, 201950.5150.9947.6148.4648.46610,200
Sep 17, 201951.5852.8049.6650.5950.594,075,800
Sep 16, 201947.9751.6747.8751.5051.50757,800
Sep 13, 201949.5155.4147.8848.4148.411,319,700
Sep 12, 201948.2548.3846.6847.0847.08334,200
Sep 11, 201947.0448.3445.6347.9547.95506,300
Sep 10, 201942.4446.7642.4246.6846.68508,500
Sep 09, 201943.7844.3642.5242.8142.81335,600
Sep 06, 201944.8045.0343.4943.6743.67289,400
Sep 05, 201942.9544.2642.5343.9343.93383,000
Sep 04, 201944.6445.2442.1242.5142.51576,600
Sep 03, 201945.8046.2743.5344.2244.22495,500
Aug 30, 201946.0446.8245.4746.3746.37532,200
Aug 29, 201946.6247.1245.3245.8745.87408,200
Aug 28, 201945.4146.9745.3445.8945.89377,700
Aug 27, 201946.8747.3344.5245.4745.47449,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...